Gentrogroup Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-20 | 661.00 | 676.00 | 655.00 | 661.00 | 4,957.50 | 8,232 |
| 2025-03-19 | 655.00 | 666.00 | 645.00 | 660.00 | 4,950.00 | 7,603 |
| 2025-03-18 | 652.00 | 669.00 | 652.00 | 652.00 | 4,890.00 | 10,119 |
| 2025-03-17 | 665.00 | 680.00 | 652.00 | 658.00 | 4,935.00 | 8,484 |
| 2025-03-14 | 656.00 | 679.00 | 652.00 | 660.00 | 4,950.00 | 5,701 |
| 2025-03-13 | 661.00 | 686.00 | 655.00 | 660.00 | 4,950.00 | 15,349 |
| 2025-03-12 | 662.00 | 675.00 | 658.00 | 661.00 | 4,957.50 | 5,783 |
| 2025-03-11 | 666.00 | 671.00 | 644.00 | 662.00 | 4,965.00 | 15,981 |
| 2025-03-10 | 677.00 | 677.00 | 660.00 | 666.00 | 4,995.00 | 8,980 |
| 2025-03-07 | 676.00 | 684.00 | 661.00 | 672.00 | 5,040.00 | 10,568 |
| 2025-03-06 | 667.00 | 702.00 | 667.00 | 682.00 | 5,115.00 | 16,861 |
| 2025-03-05 | 650.00 | 676.00 | 650.00 | 666.00 | 4,995.00 | 7,806 |
| 2025-03-04 | 679.00 | 679.00 | 660.00 | 669.00 | 5,017.50 | 9,801 |
| 2025-02-28 | 685.00 | 693.00 | 654.00 | 680.00 | 5,100.00 | 24,727 |
| 2025-02-27 | 695.00 | 699.00 | 676.00 | 690.00 | 5,175.00 | 15,359 |
| 2025-02-26 | 680.00 | 708.00 | 674.00 | 695.00 | 5,212.50 | 32,638 |
| 2025-02-25 | 690.00 | 696.00 | 668.00 | 675.00 | 5,062.50 | 15,737 |
| 2025-02-24 | 667.00 | 703.00 | 664.00 | 682.00 | 5,115.00 | 26,579 |
| 2025-02-21 | 675.00 | 677.00 | 650.00 | 663.00 | 4,972.50 | 25,974 |
| 2025-02-20 | 683.00 | 685.00 | 670.00 | 675.00 | 5,062.50 | 26,017 |
| 2025-02-19 | 692.00 | 695.00 | 672.00 | 683.00 | 5,122.50 | 22,201 |
| 2025-02-18 | 689.00 | 733.00 | 680.00 | 692.00 | 5,190.00 | 47,207 |
| 2025-02-17 | 688.00 | 707.00 | 672.00 | 687.00 | 5,152.50 | 50,235 |
| 2025-02-14 | 707.00 | 720.00 | 693.00 | 699.00 | 5,242.50 | 43,702 |
| 2025-02-13 | 703.00 | 740.00 | 697.00 | 707.00 | 5,302.50 | 61,635 |
| 2025-02-12 | 750.00 | 750.00 | 700.00 | 703.00 | 5,272.50 | 122,040 |
| 2025-02-11 | 769.00 | 778.00 | 736.00 | 739.00 | 5,542.50 | 232,150 |
| 2025-02-10 | 930.00 | 944.00 | 763.00 | 763.00 | 5,722.50 | 1,591,091 |
| 2025-02-07 | 848.00 | 1,089.00 | 848.00 | 1,089.00 | 8,167.50 | 1,279,160 |
| 2025-02-06 | 828.00 | 874.00 | 811.00 | 838.00 | 6,285.00 | 4,129 |
| 2025-02-05 | 881.00 | 881.00 | 808.00 | 810.00 | 6,075.00 | 2,946 |
| 2025-02-04 | 809.00 | 850.00 | 788.00 | 845.00 | 6,337.50 | 2,994 |
| 2025-02-03 | 802.00 | 819.00 | 768.00 | 801.00 | 6,007.50 | 8,421 |
| 2025-01-31 | 818.00 | 869.00 | 802.00 | 802.00 | 6,015.00 | 7,607 |
| 2025-01-24 | 861.00 | 879.00 | 795.00 | 818.00 | 6,135.00 | 13,507 |
| 2025-01-23 | 899.00 | 915.00 | 811.00 | 861.00 | 6,457.50 | 11,922 |
| 2025-01-22 | 885.00 | 885.00 | 846.00 | 875.00 | 6,562.50 | 2,494 |
| 2025-01-21 | 890.00 | 890.00 | 850.00 | 885.00 | 6,637.50 | 880 |
| 2025-01-20 | 904.00 | 904.00 | 863.00 | 880.00 | 6,600.00 | 2,192 |
| 2025-01-17 | 896.00 | 903.00 | 888.00 | 897.00 | 6,727.50 | 1,571 |
| 2025-01-16 | 901.00 | 920.00 | 865.00 | 896.00 | 6,720.00 | 3,163 |
| 2025-01-15 | 909.00 | 911.00 | 880.00 | 897.00 | 6,727.50 | 2,350 |
| 2025-01-14 | 960.00 | 980.00 | 886.00 | 910.00 | 6,825.00 | 15,487 |
| 2025-01-13 | 988.00 | 991.00 | 939.00 | 970.00 | 7,275.00 | 4,537 |
| 2025-01-10 | 985.00 | 1,010.00 | 971.00 | 998.00 | 7,485.00 | 1,665 |
| 2025-01-09 | 983.00 | 983.00 | 965.00 | 978.00 | 7,335.00 | 2,451 |
| 2025-01-08 | 988.00 | 1,002.00 | 961.00 | 985.00 | 7,387.50 | 6,452 |
| 2025-01-07 | 995.00 | 999.00 | 975.00 | 995.00 | 7,462.50 | 4,567 |
| 2025-01-06 | 999.00 | 1,000.00 | 990.00 | 998.00 | 7,485.00 | 4,215 |
| 2025-01-03 | 1,029.00 | 1,030.00 | 950.00 | 1,000.00 | 7,500.00 | 6,332 |
| 2025-01-02 | 1,019.00 | 1,020.00 | 999.00 | 1,007.00 | 7,552.50 | 7,428 |
| 2024-12-30 | 1,030.00 | 1,040.00 | 1,002.00 | 1,030.00 | 7,725.00 | 2,984 |
| 2024-12-27 | 1,058.00 | 1,059.00 | 1,039.00 | 1,059.00 | 7,942.50 | 5,022 |
| 2024-12-26 | 1,079.00 | 1,079.00 | 1,011.00 | 1,059.00 | 7,942.50 | 1,938 |
| 2024-12-24 | 1,028.00 | 1,079.00 | 1,024.00 | 1,060.00 | 7,950.00 | 1,395 |
| 2024-12-23 | 1,040.00 | 1,047.00 | 1,000.00 | 1,037.00 | 7,777.50 | 1,477 |
| 2024-12-20 | 1,064.00 | 1,064.00 | 1,001.00 | 1,046.00 | 7,845.00 | 4,518 |
| 2024-12-19 | 1,034.00 | 1,077.00 | 1,018.00 | 1,050.00 | 7,875.00 | 4,105 |
| 2024-12-18 | 1,040.00 | 1,070.00 | 1,040.00 | 1,047.00 | 7,852.50 | 8,285 |
| 2024-12-17 | 1,048.00 | 1,060.00 | 1,010.00 | 1,050.00 | 7,875.00 | 3,042 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.